Singapore markets close in 3 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.39+12.51 (+2.06%)
At close: 04:00PM EDT
617.30 -1.09 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C002800002024-02-28 12:06PM EDT2024-03-22316.83336.30340.950.00--9299.02%
NFLX240517C002800002024-03-15 3:17PM EDT2024-05-17329.18338.50344.950.00-3846114.01%
NFLX240621C002800002024-03-15 9:30AM EDT2024-06-21343.47340.05346.400.00-124197.71%
NFLX240920C002800002024-01-26 1:18PM EDT2024-09-20308.45311.30315.650.00-1720.00%
NFLX241220C002800002024-02-29 2:32PM EDT2024-12-20332.42349.35355.900.00--374.82%
NFLX250117C002800002024-02-23 3:20PM EDT2025-01-17321.48349.00358.000.00-534672.56%
NFLX250620C002800002024-02-23 3:20PM EDT2025-06-20329.48358.00364.000.00-52967.17%
NFLX251219C002800002024-02-12 12:04PM EDT2025-12-19318.75357.00364.850.00-22956.77%
NFLX260116C002800002024-03-06 2:28PM EDT2026-01-16358.48367.00376.000.00-14463.84%
NFLX261218C002800002024-02-28 10:37AM EDT2026-12-18365.20384.00393.000.00-1261.91%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P002800002024-03-15 9:55AM EDT2024-04-050.06-0.090.00--3127.54%
NFLX240419P002800002024-02-27 11:20AM EDT2024-04-190.050.000.290.00-313100.39%
NFLX240517P002800002024-03-18 12:28PM EDT2024-05-170.150.050.23+0.05+50.00%214373.05%
NFLX240621P002800002024-02-21 10:55AM EDT2024-06-210.450.250.390.00-2650363.62%
NFLX240719P002800002024-02-23 1:45PM EDT2024-07-190.520.260.620.00-1458.11%
NFLX240920P002800002024-03-11 11:24AM EDT2024-09-201.040.640.880.00-121450.81%
NFLX241220P002800002024-03-11 11:23AM EDT2024-12-202.221.662.370.00-11449.81%
NFLX250117P002800002024-03-15 1:08PM EDT2025-01-172.612.252.850.00-71,55749.10%
NFLX250620P002800002024-02-28 1:14PM EDT2025-06-205.920.2010.000.00-15152.77%
NFLX251219P002800002024-03-05 1:23PM EDT2025-12-196.064.0013.000.00-12847.95%
NFLX260116P002800002024-03-04 10:46AM EDT2026-01-1611.106.0011.300.00-1026445.15%
NFLX261218P002800002024-03-04 12:26PM EDT2026-12-1815.0011.0021.000.00-202544.32%